KissMeData/354200/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-225	5	-7.10	1752566980	578483	13.54	3170	3180	2915	4120	2220	3170	3029.85	0.33	0	26293	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	405	-2.97	2.33	12	4.21	-992.00	1264.00	7360	20240418	-59.99	2180	20240909	35.09	7360	-59.99	20240418	2180	35.09	20240909	7360	-59.99	20240418	2180	35.09	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
3	20241031	151337	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-210	5	-6.62	1690284805	557379	13.04	3170	3180	2915	4120	2220	3170	3032.54	0.33	0	30282	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	407	-2.98	2.34	12	4.06	-992.00	1264.00	7360	20240418	-59.78	2180	20240909	35.78	7360	-59.78	20240418	2180	35.78	20240909	7360	-59.78	20240418	2180	35.78	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
4	20241031	141333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-195	5	-6.15	1560962390	513779	12.02	3170	3180	2915	4120	2220	3170	3038.18	0.33	0	41557	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	409	-3.00	2.35	12	3.74	-992.00	1264.00	7360	20240418	-59.58	2180	20240909	36.47	7360	-59.58	20240418	2180	36.47	20240909	7360	-59.58	20240418	2180	36.47	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
5	20241031	131335	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	-215	5	-6.78	1495421025	491811	11.51	3170	3180	2915	4120	2220	3170	3040.62	0.33	0	42376	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	406	-2.98	2.34	12	3.58	-992.00	1264.00	7360	20240418	-59.85	2180	20240909	35.55	7360	-59.85	20240418	2180	35.55	20240909	7360	-59.85	20240418	2180	35.55	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
6	20241031	121331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2950	-220	5	-6.94	1296023890	424356	9.93	3170	3180	2920	4120	2220	3170	3054.08	0.33	0	47525	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	405	-2.97	2.33	12	3.09	-992.00	1264.00	7360	20240418	-59.92	2180	20240909	35.32	7360	-59.92	20240418	2180	35.32	20240909	7360	-59.92	20240418	2180	35.32	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
7	20241031	111331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-145	5	-4.57	1031414200	335414	7.85	3170	3180	2995	4120	2220	3170	3075.03	0.33	0	68121	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	416	-3.05	2.39	12	2.44	-992.00	1264.00	7360	20240418	-58.90	2180	20240909	38.76	7360	-58.90	20240418	2180	38.76	20240909	7360	-58.90	20240418	2180	38.76	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
8	20241031	101333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-75	5	-2.37	645653760	209104	4.89	3170	3180	2995	4120	2220	3170	3087.69	0.33	0	33686	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	425	-3.12	2.45	12	1.52	-992.00	1264.00	7360	20240418	-57.95	2180	20240909	41.97	7360	-57.95	20240418	2180	41.97	20240909	7360	-57.95	20240418	2180	41.97	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
9	20241031	091331	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-30	5	-0.95	323382225	105146	2.46	3170	3180	2995	4120	2220	3170	3075.49	0.33	0	3814	4403	3786	3443	2826	2483	3615	2655	137	950	1000	1900	5	1	13738484	431	-3.17	2.48	12	0.77	-992.00	1264.00	7360	20240418	-57.34	2180	20240909	44.04	7360	-57.34	20240418	2180	44.04	20240909	7360	-57.34	20240418	2180	44.04	20240909	0.00	N	354200	1000	137 억		45203	N	N	0	N	00	N
10	20241030	161326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3170	-250	5	-7.31	15646500845	4261292	86.72	3495	4060	3100	4445	2395	3420	3672.29	0.57	0	-34268	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	436	-3.20	2.51	12	31.02	-992.00	1264.00	7360	20240418	-56.93	2180	20240909	45.41	7360	-56.93	20240418	2180	45.41	20240909	7360	-56.93	20240418	2180	45.41	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
11	20241030	151359	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-265	5	-7.75	15501123165	4215375	85.79	3495	4060	3100	4445	2395	3420	3677.48	0.57	0	-32340	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	433	-3.18	2.50	12	30.68	-992.00	1264.00	7360	20240418	-57.13	2180	20240909	44.72	7360	-57.13	20240418	2180	44.72	20240909	7360	-57.13	20240418	2180	44.72	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
12	20241030	141333	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3320	-100	5	-2.92	14641421050	3947361	80.33	3495	4060	3300	4445	2395	3420	3709.40	0.57	0	-61709	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	456	-3.35	2.63	12	28.73	-992.00	1264.00	7360	20240418	-54.89	2180	20240909	52.29	7360	-54.89	20240418	2180	52.29	20240909	7360	-54.89	20240418	2180	52.29	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
13	20241030	131341	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	80	2	2.34	14051452575	3774575	76.82	3495	4060	3430	4445	2395	3420	3722.92	0.57	0	-64065	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	481	-3.53	2.77	12	27.47	-992.00	1264.00	7360	20240418	-52.45	2180	20240909	60.55	7360	-52.45	20240418	2180	60.55	20240909	7360	-52.45	20240418	2180	60.55	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
14	20241030	121358	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3530	110	2	3.22	13755425795	3690354	75.10	3495	4060	3430	4445	2395	3420	3727.67	0.57	0	-61898	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	485	-3.56	2.79	12	26.86	-992.00	1264.00	7360	20240418	-52.04	2180	20240909	61.93	7360	-52.04	20240418	2180	61.93	20240909	7360	-52.04	20240418	2180	61.93	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
15	20241030	111336	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	120	2	3.51	13146445390	3517701	71.59	3495	4060	3430	4445	2395	3420	3737.52	0.57	0	-53323	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	486	-3.57	2.80	12	25.60	-992.00	1264.00	7360	20240418	-51.90	2180	20240909	62.39	7360	-51.90	20240418	2180	62.39	20240909	7360	-51.90	20240418	2180	62.39	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
16	20241030	101326	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	95	2	2.78	10167087505	2693049	54.81	3495	4060	3430	4445	2395	3420	3775.73	0.57	0	-15653	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	483	-3.54	2.78	12	19.60	-992.00	1264.00	7360	20240418	-52.24	2180	20240909	61.24	7360	-52.24	20240418	2180	61.24	20240909	7360	-52.24	20240418	2180	61.24	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
17	20241030	091334	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3850	430	2	12.57	6041547020	1547997	31.50	3495	4060	3490	4445	2395	3420	3903.82	0.57	0	3063	4140	3780	3385	3025	2630	3960	3205	137	1025	1000	2050	5	1	13738484	529	-3.88	3.05	12	11.27	-992.00	1264.00	7360	20240418	-47.69	2180	20240909	76.61	7360	-47.69	20240418	2180	76.61	20240909	7360	-47.69	20240418	2180	76.61	20240909	0.00	N	354200	1000	137 억		78961	N	N	0	N	00	N
18	20241029	161243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3420	380	2	12.50	17300522615	4880272	4251.52	3140	3745	2990	3950	2130	3040	3545.10	1.02	0	-59542	3233	3136	2973	2876	2713	3185	2925	137	910	1000	1820	5	1	13738484	470	-3.45	2.71	12	35.52	-992.00	1264.00	7360	20240418	-53.53	2180	20240909	56.88	7360	-53.53	20240418	2180	56.88	20240909	7360	-53.53	20240418	2180	56.88	20240909	0.00	N	354200	1000	137 억		140433	N	N	0	N	00	N
19	20241029	151304	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3445	405	2	13.32	17030391685	4801332	4182.75	3140	3745	2990	3950	2130	3040	3547.01	1.02	0	-57284	3233	3136	2973	2876	2713	3185	2925	137	910	1000	1820	5	1	13738484	473	-3.47	2.73	12	34.95	-992.00	1264.00	7360	20240418	-53.19	2180	20240909	58.03	7360	-53.19	20240418	2180	58.03	20240909	7360	-53.19	20240418	2180	58.03	20240909	0.00	N	354200	1000	137 억		140433	N	N	0	N	00	N
20	20241029	141114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	495	2	16.28	15528847600	4375415	3811.70	3140	3745	2990	3950	2130	3040	3549.11	1.02	0	-95924	3233	3136	2973	2876	2713	3185	2925	137	910	1000	1820	5	1	13738484	486	-3.56	2.80	12	31.85	-992.00	1264.00	7360	20240418	-51.97	2180	20240909	62.16	7360	-51.97	20240418	2180	62.16	20240909	7360	-51.97	20240418	2180	62.16	20240909	0.00	N	354200	1000	137 억		140433	N	N	0	N	00	N
21	20241029	131253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3665	625	2	20.56	9354391630	2683507	2337.77	3140	3690	2990	3950	2130	3040	3485.88	1.02	0	-88026	3233	3136	2973	2876	2713	3185	2925	137	910	1000	1820	5	1	13738484	504	-3.69	2.90	12	19.53	-992.00	1264.00	7360	20240418	-50.20	2180	20240909	68.12	7360	-50.20	20240418	2180	68.12	20240909	7360	-50.20	20240418	2180	68.12	20240909	0.00	N	354200	1000	137 억		140433	N	N	0	N	00	N
22	20241029	121253	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3235	195	2	6.41	1954767145	601686	524.17	3140	3390	2990	3950	2130	3040	3248.82	1.02	0	-14071	3233	3136	2973	2876	2713	3185	2925	137	910	1000	1820	5	1	13738484	444	-3.26	2.56	12	4.38	-992.00	1264.00	7360	20240418	-56.05	2180	20240909	48.39	7360	-56.05	20240418	2180	48.39	20240909	7360	-56.05	20240418	2180	48.39	20240909	0.00	N	354200	1000	137 억		140433	N	N	0	N	00	N
23	20241029	111315	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3315	275	2	9.05	1439303135	445012	387.68	3140	3390	2990	3950	2130	3040	3234.30	1.02	0	29928	3233	3136	2973	2876	2713	3185	2925	137	910	1000	1820	5	1	13738484	455	-3.34	2.62	12	3.24	-992.00	1264.00	7360	20240418	-54.96	2180	20240909	52.06	7360	-54.96	20240418	2180	52.06	20240909	7360	-54.96	20240418	2180	52.06	20240909	0.00	N	354200	1000	137 억		140433	N	N	0	N	00	N
24	20241029	101250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	100	2	3.29	545178905	173125	150.82	3140	3255	2990	3950	2130	3040	3149.05	1.02	0	1684	3233	3136	2973	2876	2713	3185	2925	137	910	1000	1820	5	1	13738484	431	-3.17	2.48	12	1.26	-992.00	1264.00	7360	20240418	-57.34	2180	20240909	44.04	7360	-57.34	20240418	2180	44.04	20240909	7360	-57.34	20240418	2180	44.04	20240909	0.00	N	354200	1000	137 억		140433	N	N	0	N	00	N
25	20241028	161238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	140	2	4.83	341790275	114228	127.30	2915	3070	2810	3770	2030	2900	2992.18	0.72	0	42199	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	418	-3.06	2.41	12	0.83	-992.00	1264.00	7360	20240418	-58.70	2180	20240909	39.45	7360	-58.70	20240418	2180	39.45	20240909	7360	-58.70	20240418	2180	39.45	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
26	20241028	151248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	135	2	4.66	324997545	108695	121.14	2915	3070	2810	3770	2030	2900	2990.00	0.72	0	40996	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	417	-3.06	2.40	12	0.79	-992.00	1264.00	7360	20240418	-58.76	2180	20240909	39.22	7360	-58.76	20240418	2180	39.22	20240909	7360	-58.76	20240418	2180	39.22	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
27	20241028	141250	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3015	115	2	3.97	281769275	94475	105.29	2915	3070	2810	3770	2030	2900	2982.47	0.72	0	32565	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	414	-3.04	2.39	12	0.69	-992.00	1264.00	7360	20240418	-59.04	2180	20240909	38.30	7360	-59.04	20240418	2180	38.30	20240909	7360	-59.04	20240418	2180	38.30	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
28	20241028	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3010	110	2	3.79	206815930	69784	77.77	2915	3050	2810	3770	2030	2900	2963.66	0.72	0	24088	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	414	-3.03	2.38	12	0.51	-992.00	1264.00	7360	20240418	-59.10	2180	20240909	38.07	7360	-59.10	20240418	2180	38.07	20240909	7360	-59.10	20240418	2180	38.07	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
29	20241028	121245	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	120	2	4.14	168850770	57226	63.78	2915	3035	2810	3770	2030	2900	2950.60	0.72	0	17588	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	415	-3.04	2.39	12	0.42	-992.00	1264.00	7360	20240418	-58.97	2180	20240909	38.53	7360	-58.97	20240418	2180	38.53	20240909	7360	-58.97	20240418	2180	38.53	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
30	20241028	111044	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2955	55	2	1.90	96491830	33065	36.85	2915	2955	2810	3770	2030	2900	2918.25	0.72	0	11038	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	406	-2.98	2.34	12	0.24	-992.00	1264.00	7360	20240418	-59.85	2180	20240909	35.55	7360	-59.85	20240418	2180	35.55	20240909	7360	-59.85	20240418	2180	35.55	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
31	20241028	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	30	2	1.03	56386395	19395	21.61	2915	2940	2810	3770	2030	2900	2907.26	0.72	0	3157	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	403	-2.95	2.32	12	0.14	-992.00	1264.00	7360	20240418	-60.19	2180	20240909	34.40	7360	-60.19	20240418	2180	34.40	20240909	7360	-60.19	20240418	2180	34.40	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
32	20241028	091240	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	25	2	0.86	12532300	4293	4.78	2915	2935	2850	3770	2030	2900	2919.24	0.72	0	-2457	3126	3012	2921	2807	2716	2967	2762	137	870	1000	1740	5	1	13738484	402	-2.95	2.31	12	0.03	-992.00	1264.00	7360	20240418	-60.26	2180	20240909	34.17	7360	-60.26	20240418	2180	34.17	20240909	7360	-60.26	20240418	2180	34.17	20240909	0.00	N	354200	1000	137 억		99199	N	N	0	N	00	N
33	20241025	161241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-80	5	-2.68	259405370	89718	47.62	3035	3035	2830	3870	2090	2980	2891.35	0.96	0	-32809	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	398	-2.92	2.29	12	0.65	-992.00	1264.00	7360	20240418	-60.60	2180	20240909	33.03	7360	-60.60	20240418	2180	33.03	20240909	7360	-60.60	20240418	2180	33.03	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
34	20241025	151247	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-115	5	-3.86	223485740	77265	41.01	3035	3035	2830	3870	2090	2980	2892.46	0.96	0	-28698	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	394	-2.89	2.27	12	0.56	-992.00	1264.00	7360	20240418	-61.07	2180	20240909	31.42	7360	-61.07	20240418	2180	31.42	20240909	7360	-61.07	20240418	2180	31.42	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
35	20241025	141244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-125	5	-4.19	191437805	66095	35.08	3035	3035	2845	3870	2090	2980	2896.40	0.96	0	-25366	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	392	-2.88	2.26	12	0.48	-992.00	1264.00	7360	20240418	-61.21	2180	20240909	30.96	7360	-61.21	20240418	2180	30.96	20240909	7360	-61.21	20240418	2180	30.96	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
36	20241025	131244	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-100	5	-3.36	167048280	57567	30.56	3035	3035	2855	3870	2090	2980	2901.81	0.96	0	-21739	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	396	-2.90	2.28	12	0.42	-992.00	1264.00	7360	20240418	-60.87	2180	20240909	32.11	7360	-60.87	20240418	2180	32.11	20240909	7360	-60.87	20240418	2180	32.11	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
37	20241025	121248	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-80	5	-2.68	151264470	52111	27.66	3035	3035	2855	3870	2090	2980	2902.74	0.96	0	-18893	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	398	-2.92	2.29	12	0.38	-992.00	1264.00	7360	20240418	-60.60	2180	20240909	33.03	7360	-60.60	20240418	2180	33.03	20240909	7360	-60.60	20240418	2180	33.03	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
38	20241025	111242	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-105	5	-3.52	135259160	46551	24.71	3035	3035	2860	3870	2090	2980	2905.61	0.96	0	-18620	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	395	-2.90	2.27	12	0.34	-992.00	1264.00	7360	20240418	-60.94	2180	20240909	31.88	7360	-60.94	20240418	2180	31.88	20240909	7360	-60.94	20240418	2180	31.88	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
39	20241025	101243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2895	-85	5	-2.85	73910885	25309	13.43	3035	3035	2885	3870	2090	2980	2920.34	0.96	0	-6319	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	398	-2.92	2.29	12	0.18	-992.00	1264.00	7360	20240418	-60.67	2180	20240909	32.80	7360	-60.67	20240418	2180	32.80	20240909	7360	-60.67	20240418	2180	32.80	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
40	20241025	091246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2975	-5	5	-0.17	20418270	6903	3.66	3035	3035	2925	3870	2090	2980	2957.88	0.96	0	-3080	3176	3077	2961	2862	2746	3127	2912	137	890	1000	1780	5	1	13738484	409	-3.00	2.35	12	0.05	-992.00	1264.00	7360	20240418	-59.58	2180	20240909	36.47	7360	-59.58	20240418	2180	36.47	20240909	7360	-59.58	20240418	2180	36.47	20240909	0.00	N	354200	1000	137 억		131843	N	N	0	N	00	N
41	20241024	161219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-10	5	-0.33	552880915	188289	16.03	2930	3060	2845	3885	2095	2990	2936.31	0.91	0	7353	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	409	-3.00	2.36	12	1.37	-992.00	1264.00	7360	20240418	-59.51	2180	20240909	36.70	7360	-59.51	20240418	2180	36.70	20240909	7360	-59.51	20240418	2180	36.70	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
42	20241024	151231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2910	-80	5	-2.68	517338070	176117	14.99	2930	3060	2845	3885	2095	2990	2937.44	0.91	0	2092	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	400	-2.93	2.30	12	1.28	-992.00	1264.00	7360	20240418	-60.46	2180	20240909	33.49	7360	-60.46	20240418	2180	33.49	20240909	7360	-60.46	20240418	2180	33.49	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
43	20241024	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	0	3	0.00	436765865	148531	12.64	2930	3060	2845	3885	2095	2990	2940.54	0.91	0	-2586	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	411	-3.01	2.37	12	1.08	-992.00	1264.00	7360	20240418	-59.38	2180	20240909	37.16	7360	-59.38	20240418	2180	37.16	20240909	7360	-59.38	20240418	2180	37.16	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
44	20241024	131229	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2980	-10	5	-0.33	376997240	128436	10.93	2930	3060	2845	3885	2095	2990	2935.25	0.91	0	-9500	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	409	-3.00	2.36	12	0.93	-992.00	1264.00	7360	20240418	-59.51	2180	20240909	36.70	7360	-59.51	20240418	2180	36.70	20240909	7360	-59.51	20240418	2180	36.70	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
45	20241024	121223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-100	5	-3.34	298966045	102033	8.69	2930	3060	2845	3885	2095	2990	2930.03	0.91	0	-14231	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	397	-2.91	2.29	12	0.74	-992.00	1264.00	7360	20240418	-60.73	2180	20240909	32.57	7360	-60.73	20240418	2180	32.57	20240909	7360	-60.73	20240418	2180	32.57	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
46	20241024	111222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-125	5	-4.18	288118965	98275	8.37	2930	3060	2845	3885	2095	2990	2931.70	0.91	0	-14729	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	394	-2.89	2.27	12	0.72	-992.00	1264.00	7360	20240418	-61.07	2180	20240909	31.42	7360	-61.07	20240418	2180	31.42	20240909	7360	-61.07	20240418	2180	31.42	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
47	20241024	101106	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2915	-75	5	-2.51	224486155	76121	6.48	2930	3060	2880	3885	2095	2990	2949.02	0.91	0	-16711	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	400	-2.94	2.31	12	0.55	-992.00	1264.00	7360	20240418	-60.39	2180	20240909	33.72	7360	-60.39	20240418	2180	33.72	20240909	7360	-60.39	20240418	2180	33.72	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
48	20241024	091310	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	-20	5	-0.67	71877200	24047	2.05	2930	3060	2910	3885	2095	2990	2989.03	0.91	0	-4640	3510	3250	3025	2765	2540	3380	2895	137	895	1000	1790	5	1	13738484	408	-2.99	2.35	12	0.18	-992.00	1264.00	7360	20240418	-59.65	2180	20240909	36.24	7360	-59.65	20240418	2180	36.24	20240909	7360	-59.65	20240418	2180	36.24	20240909	0.00	N	354200	1000	137 억		124399	N	N	0	N	00	N
49	20241023	161227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	180	2	6.41	3579619905	1170498	633.57	2800	3285	2800	3650	1970	2810	3058.21	1.68	0	-105531	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	411	-3.01	2.37	12	8.52	-992.00	1264.00	7360	20240418	-59.38	2180	20240909	37.16	7360	-59.38	20240418	2180	37.16	20240909	7360	-59.38	20240418	2180	37.16	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
50	20241023	151251	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	160	2	5.69	3524758980	1152123	623.63	2800	3285	2800	3650	1970	2810	3059.36	1.68	0	-108627	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	408	-2.99	2.35	12	8.39	-992.00	1264.00	7360	20240418	-59.65	2180	20240909	36.24	7360	-59.65	20240418	2180	36.24	20240909	7360	-59.65	20240418	2180	36.24	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
51	20241023	141257	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2930	120	2	4.27	3465233170	1131957	612.71	2800	3285	2800	3650	1970	2810	3061.28	1.68	0	-112849	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	403	-2.95	2.32	12	8.24	-992.00	1264.00	7360	20240418	-60.19	2180	20240909	34.40	7360	-60.19	20240418	2180	34.40	20240909	7360	-60.19	20240418	2180	34.40	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
52	20241023	131238	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	180	2	6.41	3368175980	1099106	594.93	2800	3285	2800	3650	1970	2810	3064.47	1.68	0	-112865	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	411	-3.01	2.37	12	8.00	-992.00	1264.00	7360	20240418	-59.38	2180	20240909	37.16	7360	-59.38	20240418	2180	37.16	20240909	7360	-59.38	20240418	2180	37.16	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
53	20241023	121233	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	190	2	6.76	3065235800	997099	539.72	2800	3285	2800	3650	1970	2810	3074.15	1.68	0	-120043	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	412	-3.02	2.37	12	7.26	-992.00	1264.00	7360	20240418	-59.24	2180	20240909	37.61	7360	-59.24	20240418	2180	37.61	20240909	7360	-59.24	20240418	2180	37.61	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
54	20241023	111227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2970	160	2	5.69	938106120	317534	171.88	2800	3075	2800	3650	1970	2810	2954.35	1.68	0	-70005	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	408	-2.99	2.35	12	2.31	-992.00	1264.00	7360	20240418	-59.65	2180	20240909	36.24	7360	-59.65	20240418	2180	36.24	20240909	7360	-59.65	20240418	2180	36.24	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
55	20241023	101231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2935	125	2	4.45	853053265	288515	156.17	2800	3075	2800	3650	1970	2810	2956.70	1.68	0	-71019	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	403	-2.96	2.32	12	2.10	-992.00	1264.00	7360	20240418	-60.12	2180	20240909	34.63	7360	-60.12	20240418	2180	34.63	20240909	7360	-60.12	20240418	2180	34.63	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
56	20241023	091231	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	190	2	6.76	180885180	61097	33.07	2800	3075	2800	3650	1970	2810	2960.63	1.68	0	-8122	2996	2902	2796	2702	2596	2850	2650	137	840	1000	1680	5	1	13738484	412	-3.02	2.37	12	0.44	-992.00	1264.00	7360	20240418	-59.24	2180	20240909	37.61	7360	-59.24	20240418	2180	37.61	20240909	7360	-59.24	20240418	2180	37.61	20240909	0.00	N	354200	1000	137 억		230494	N	N	0	N	00	N
57	20241022	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2810	-45	5	-1.58	510892750	184636	174.71	2890	2890	2690	3710	2000	2855	2766.96	1.46	0	29066	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	386	-2.83	2.22	12	1.34	-992.00	1264.00	7360	20240418	-61.82	2180	20240909	28.90	7360	-61.82	20240418	2180	28.90	20240909	7360	-61.82	20240418	2180	28.90	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
58	20241022	151232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2805	-50	5	-1.75	500991645	181100	171.36	2890	2890	2690	3710	2000	2855	2766.32	1.46	0	28426	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	385	-2.83	2.22	12	1.32	-992.00	1264.00	7360	20240418	-61.89	2180	20240909	28.67	7360	-61.89	20240418	2180	28.67	20240909	7360	-61.89	20240418	2180	28.67	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
59	20241022	141232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2725	-130	5	-4.55	433322045	156851	148.42	2890	2890	2690	3710	2000	2855	2762.56	1.46	0	12259	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	374	-2.75	2.16	12	1.14	-992.00	1264.00	7360	20240418	-62.98	2180	20240909	25.00	7360	-62.98	20240418	2180	25.00	20240909	7360	-62.98	20240418	2180	25.00	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
60	20241022	131232	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-60	5	-2.10	394081730	142798	135.12	2890	2890	2690	3710	2000	2855	2759.63	1.46	0	11195	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	384	-2.82	2.21	12	1.04	-992.00	1264.00	7360	20240418	-62.02	2180	20240909	28.21	7360	-62.02	20240418	2180	28.21	20240909	7360	-62.02	20240418	2180	28.21	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
61	20241022	121227	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2775	-80	5	-2.80	343211805	124465	117.77	2890	2890	2690	3710	2000	2855	2757.40	1.46	0	13278	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	381	-2.80	2.20	12	0.91	-992.00	1264.00	7360	20240418	-62.30	2180	20240909	27.29	7360	-62.30	20240418	2180	27.29	20240909	7360	-62.30	20240418	2180	27.29	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
62	20241022	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2795	-60	5	-2.10	311023425	112888	106.82	2890	2890	2690	3710	2000	2855	2755.04	1.46	0	16240	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	384	-2.82	2.21	12	0.82	-992.00	1264.00	7360	20240418	-62.02	2180	20240909	28.21	7360	-62.02	20240418	2180	28.21	20240909	7360	-62.02	20240418	2180	28.21	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
63	20241022	101226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2720	-135	5	-4.73	180388930	65416	61.90	2890	2890	2705	3710	2000	2855	2757.39	1.46	0	7896	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	374	-2.74	2.15	12	0.48	-992.00	1264.00	7360	20240418	-63.04	2180	20240909	24.77	7360	-63.04	20240418	2180	24.77	20240909	7360	-63.04	20240418	2180	24.77	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
64	20241022	091225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2750	-105	5	-3.68	42617520	15213	14.39	2890	2890	2730	3710	2000	2855	2800.96	1.46	0	-683	2998	2926	2878	2806	2758	2902	2782	137	855	1000	1710	5	1	13738484	378	-2.77	2.18	12	0.11	-992.00	1264.00	7360	20240418	-62.64	2180	20240909	26.15	7360	-62.64	20240418	2180	26.15	20240909	7360	-62.64	20240418	2180	26.15	20240909	0.00	N	354200	1000	137 억		201002	N	N	0	N	00	N
65	20241021	161211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2855	-70	5	-2.39	302679590	105613	59.60	2925	2950	2830	3800	2050	2925	2866.02	1.14	0	44888	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	392	-2.88	2.26	12	0.77	-992.00	1264.00	7360	20240418	-61.21	2180	20240909	30.96	7360	-61.21	20240418	2180	30.96	20240909	7360	-61.21	20240418	2180	30.96	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
66	20241021	151221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2840	-85	5	-2.91	293118090	102261	57.71	2925	2950	2830	3800	2050	2925	2866.37	1.14	0	45078	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	390	-2.86	2.25	12	0.74	-992.00	1264.00	7360	20240418	-61.41	2180	20240909	30.28	7360	-61.41	20240418	2180	30.28	20240909	7360	-61.41	20240418	2180	30.28	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
67	20241021	141223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2880	-45	5	-1.54	258524375	90148	50.88	2925	2950	2830	3800	2050	2925	2867.78	1.14	0	49758	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	396	-2.90	2.28	12	0.66	-992.00	1264.00	7360	20240418	-60.87	2180	20240909	32.11	7360	-60.87	20240418	2180	32.11	20240909	7360	-60.87	20240418	2180	32.11	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
68	20241021	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2875	-50	5	-1.71	249910240	87158	49.19	2925	2950	2830	3800	2050	2925	2867.32	1.14	0	50723	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	395	-2.90	2.27	12	0.63	-992.00	1264.00	7360	20240418	-60.94	2180	20240909	31.88	7360	-60.94	20240418	2180	31.88	20240909	7360	-60.94	20240418	2180	31.88	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
69	20241021	121219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2890	-35	5	-1.20	207660875	72449	40.89	2925	2950	2830	3800	2050	2925	2866.30	1.14	0	40833	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	397	-2.91	2.29	12	0.53	-992.00	1264.00	7360	20240418	-60.73	2180	20240909	32.57	7360	-60.73	20240418	2180	32.57	20240909	7360	-60.73	20240418	2180	32.57	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
70	20241021	111212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2865	-60	5	-2.05	179437340	62632	35.35	2925	2950	2830	3800	2050	2925	2864.95	1.14	0	34563	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	394	-2.89	2.27	12	0.46	-992.00	1264.00	7360	20240418	-61.07	2180	20240909	31.42	7360	-61.07	20240418	2180	31.42	20240909	7360	-61.07	20240418	2180	31.42	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
71	20241021	101218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2900	-25	5	-0.85	161874480	56550	31.91	2925	2950	2830	3800	2050	2925	2862.50	1.14	0	36630	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	398	-2.92	2.29	12	0.41	-992.00	1264.00	7360	20240418	-60.60	2180	20240909	33.03	7360	-60.60	20240418	2180	33.03	20240909	7360	-60.60	20240418	2180	33.03	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
72	20241021	091215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2885	-40	5	-1.37	37696960	13205	7.45	2925	2950	2830	3800	2050	2925	2854.75	1.14	0	9599	3168	3046	2978	2856	2788	3012	2822	137	875	1000	1750	5	1	13738484	396	-2.91	2.28	12	0.10	-992.00	1264.00	7360	20240418	-60.80	2180	20240909	32.34	7360	-60.80	20240418	2180	32.34	20240909	7360	-60.80	20240418	2180	32.34	20240909	0.00	N	354200	1000	137 억		156093	N	N	0	N	00	N
73	20241018	161213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2925	-175	5	-5.65	526686065	176518	137.66	3100	3100	2910	4030	2170	3100	2983.89	1.05	0	11644	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	402	-2.95	2.31	12	1.28	-992.00	1264.00	7520	20231011	-61.10	2180	20240909	34.17	7360	-60.26	20240418	2180	34.17	20240909	7360	-60.26	20240418	2180	34.17	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
74	20241018	151243	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-140	5	-4.52	516129355	172913	134.84	3100	3100	2910	4030	2170	3100	2984.89	1.05	0	12290	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	407	-2.98	2.34	12	1.26	-992.00	1264.00	7520	20231011	-60.64	2180	20240909	35.78	7360	-59.78	20240418	2180	35.78	20240909	7360	-59.78	20240418	2180	35.78	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
75	20241018	141246	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2945	-155	5	-5.00	489552530	163873	127.80	3100	3100	2910	4030	2170	3100	2987.38	1.05	0	7325	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	405	-2.97	2.33	12	1.19	-992.00	1264.00	7520	20231011	-60.84	2180	20240909	35.09	7360	-59.99	20240418	2180	35.09	20240909	7360	-59.99	20240418	2180	35.09	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
76	20241018	131228	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2920	-180	5	-5.81	468929000	156826	122.30	3100	3100	2910	4030	2170	3100	2990.11	1.05	0	6940	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	401	-2.94	2.31	12	1.14	-992.00	1264.00	7520	20231011	-61.17	2180	20240909	33.94	7360	-60.33	20240418	2180	33.94	20240909	7360	-60.33	20240418	2180	33.94	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
77	20241018	121241	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2960	-140	5	-4.52	407593965	135858	105.95	3100	3100	2940	4030	2170	3100	3000.13	1.05	0	1673	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	407	-2.98	2.34	12	0.99	-992.00	1264.00	7520	20231011	-60.64	2180	20240909	35.78	7360	-59.78	20240418	2180	35.78	20240909	7360	-59.78	20240418	2180	35.78	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
78	20241018	111237	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3000	-100	5	-3.23	318853045	105853	82.55	3100	3100	2950	4030	2170	3100	3012.21	1.05	0	-48	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	412	-3.02	2.37	12	0.77	-992.00	1264.00	7520	20231011	-60.11	2180	20240909	37.61	7360	-59.24	20240418	2180	37.61	20240909	7360	-59.24	20240418	2180	37.61	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
79	20241018	101222	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	2990	-110	5	-3.55	233224760	77360	60.33	3100	3100	2950	4030	2170	3100	3014.78	1.05	0	44	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	411	-3.01	2.37	12	0.56	-992.00	1264.00	7520	20231011	-60.24	2180	20240909	37.16	7360	-59.38	20240418	2180	37.16	20240909	7360	-59.38	20240418	2180	37.16	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
80	20241018	091221	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-45	5	-1.45	68689840	22572	17.60	3100	3100	3030	4030	2170	3100	3043.09	1.05	0	3518	3226	3162	3096	3032	2966	3195	3065	137	930	1000	1860	5	1	13738484	420	-3.08	2.42	12	0.16	-992.00	1264.00	7520	20231011	-59.38	2180	20240909	40.14	7360	-58.49	20240418	2180	40.14	20240909	7360	-58.49	20240418	2180	40.14	20240909	0.00	N	354200	1000	137 억		144449	N	N	0	N	00	N
81	20241017	161217	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	5	2	0.16	389800855	125895	98.54	3075	3160	3030	4020	2170	3095	3096.23	1.24	0	-14896	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	400	-3.12	2.45	12	0.98	-992.00	1264.00	7520	20231011	-58.78	2180	20240909	42.20	7360	-57.88	20240418	2180	42.20	20240909	7360	-57.88	20240418	2180	42.20	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
82	20241017	151220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	0	3	0.00	363871645	117528	91.99	3075	3160	3030	4020	2170	3095	3096.04	1.24	0	-13699	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	399	-3.12	2.45	12	0.91	-992.00	1264.00	7520	20231011	-58.84	2180	20240909	41.97	7360	-57.95	20240418	2180	41.97	20240909	7360	-57.95	20240418	2180	41.97	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
83	20241017	141226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3080	-15	5	-0.48	330318355	106619	83.45	3075	3160	3030	4020	2170	3095	3098.12	1.24	0	-11524	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	397	-3.10	2.44	12	0.83	-992.00	1264.00	7520	20231011	-59.04	2180	20240909	41.28	7360	-58.15	20240418	2180	41.28	20240909	7360	-58.15	20240418	2180	41.28	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
84	20241017	131219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3105	10	2	0.32	301381895	97316	76.17	3075	3160	3030	4020	2170	3095	3096.94	1.24	0	-6825	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	400	-3.13	2.46	12	0.76	-992.00	1264.00	7520	20231011	-58.71	2180	20240909	42.43	7360	-57.81	20240418	2180	42.43	20240909	7360	-57.81	20240418	2180	42.43	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
85	20241017	121226	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3115	20	2	0.65	224900810	72843	57.02	3075	3145	3030	4020	2170	3095	3087.47	1.24	0	-2923	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	401	-3.14	2.46	12	0.57	-992.00	1264.00	7520	20231011	-58.58	2180	20240909	42.89	7360	-57.68	20240418	2180	42.89	20240909	7360	-57.68	20240418	2180	42.89	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
86	20241017	111223	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3090	-5	5	-0.16	163062935	52903	41.41	3075	3145	3030	4020	2170	3095	3082.30	1.24	0	-12411	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	398	-3.11	2.44	12	0.41	-992.00	1264.00	7520	20231011	-58.91	2180	20240909	41.74	7360	-58.02	20240418	2180	41.74	20240909	7360	-58.02	20240418	2180	41.74	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
87	20241017	101220	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3040	-55	5	-1.78	136951125	44380	34.74	3075	3145	3030	4020	2170	3095	3085.87	1.24	0	-12687	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	392	-3.06	2.41	12	0.34	-992.00	1264.00	7520	20231011	-59.57	2180	20240909	39.45	7360	-58.70	20240418	2180	39.45	20240909	7360	-58.70	20240418	2180	39.45	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
88	20241017	091212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	15	2	0.48	14074540	4556	3.57	3075	3115	3075	4020	2170	3095	3089.23	1.24	0	-3180	3221	3157	3081	3017	2941	3120	2980	129	925	1000	1850	5	1	12889227	401	-3.14	2.46	12	0.04	-992.00	1264.00	7520	20231011	-58.64	2180	20240909	42.66	7360	-57.74	20240418	2180	42.66	20240909	7360	-57.74	20240418	2180	42.66	20240909	0.00	N	354200	1000	128 억		159345	N	N	0	N	00	N
89	20241016	161206	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-15	5	-0.48	387757445	127380	97.87	3110	3145	3005	4040	2180	3110	3043.93	1.11	0	16270	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	399	-3.12	2.45	12	0.99	-992.00	1264.00	7520	20231011	-58.84	2180	20240909	41.97	7360	-57.95	20240418	2180	41.97	20240909	7360	-57.95	20240418	2180	41.97	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
90	20241016	151214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3045	-65	5	-2.09	343661625	113079	86.88	3110	3145	3005	4040	2180	3110	3039.13	1.11	0	18062	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	392	-3.07	2.41	12	0.88	-992.00	1264.00	7520	20231011	-59.51	2180	20240909	39.68	7360	-58.63	20240418	2180	39.68	20240909	7360	-58.63	20240418	2180	39.68	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
91	20241016	141216	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3035	-75	5	-2.41	298281235	98113	75.39	3110	3145	3005	4040	2180	3110	3040.18	1.11	0	10072	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	391	-3.06	2.40	12	0.76	-992.00	1264.00	7520	20231011	-59.64	2180	20240909	39.22	7360	-58.76	20240418	2180	39.22	20240909	7360	-58.76	20240418	2180	39.22	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
92	20241016	131210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3025	-85	5	-2.73	250872310	82464	63.36	3110	3145	3005	4040	2180	3110	3042.20	1.11	0	8257	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	390	-3.05	2.39	12	0.64	-992.00	1264.00	7520	20231011	-59.77	2180	20240909	38.76	7360	-58.90	20240418	2180	38.76	20240909	7360	-58.90	20240418	2180	38.76	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
93	20241016	121210	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3055	-55	5	-1.77	217996070	71641	55.05	3110	3145	3005	4040	2180	3110	3042.90	1.11	0	8927	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	394	-3.08	2.42	12	0.56	-992.00	1264.00	7520	20231011	-59.38	2180	20240909	40.14	7360	-58.49	20240418	2180	40.14	20240909	7360	-58.49	20240418	2180	40.14	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
94	20241016	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3020	-90	5	-2.89	189929820	62430	47.97	3110	3145	3005	4040	2180	3110	3042.28	1.11	0	4371	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	389	-3.04	2.39	12	0.48	-992.00	1264.00	7520	20231011	-59.84	2180	20240909	38.53	7360	-58.97	20240418	2180	38.53	20240909	7360	-58.97	20240418	2180	38.53	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
95	20241016	101207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3050	-60	5	-1.93	131866825	43243	33.23	3110	3145	3005	4040	2180	3110	3049.44	1.11	0	7323	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	393	-3.07	2.41	12	0.34	-992.00	1264.00	7520	20231011	-59.44	2180	20240909	39.91	7360	-58.56	20240418	2180	39.91	20240909	7360	-58.56	20240418	2180	39.91	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
96	20241016	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3030	-80	5	-2.57	44640930	14583	11.20	3110	3145	3005	4040	2180	3110	3061.16	1.11	0	-238	3343	3226	3148	3031	2953	3187	2992	129	930	1000	1860	5	1	12889227	391	-3.05	2.40	12	0.11	-992.00	1264.00	7520	20231011	-59.71	2180	20240909	38.99	7360	-58.83	20240418	2180	38.99	20240909	7360	-58.83	20240418	2180	38.99	20240909	0.00	N	354200	1000	128 억		143059	N	N	0	N	00	N
97	20241015	161202	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3110	-65	5	-2.05	403397265	129741	79.99	3260	3265	3070	4125	2225	3175	3109.25	0.99	0	15114	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	401	-3.14	2.46	12	1.01	-992.00	1264.00	7520	20231011	-58.64	2180	20240909	42.66	7360	-57.74	20240418	2180	42.66	20240909	7360	-57.74	20240418	2180	42.66	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
98	20241015	151212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3120	-55	5	-1.73	386486020	124316	76.65	3260	3265	3070	4125	2225	3175	3108.90	0.99	0	15723	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	402	-3.15	2.47	12	0.96	-992.00	1264.00	7520	20231011	-58.51	2180	20240909	43.12	7360	-57.61	20240418	2180	43.12	20240909	7360	-57.61	20240418	2180	43.12	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
99	20241015	141212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3125	-50	5	-1.57	329540690	105908	65.30	3260	3265	3070	4125	2225	3175	3111.58	0.99	0	9445	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	403	-3.15	2.47	12	0.82	-992.00	1264.00	7520	20231011	-58.44	2180	20240909	43.35	7360	-57.54	20240418	2180	43.35	20240909	7360	-57.54	20240418	2180	43.35	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
100	20241015	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3095	-80	5	-2.52	257980940	82767	51.03	3260	3265	3070	4125	2225	3175	3116.95	0.99	0	1751	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	399	-3.12	2.45	12	0.64	-992.00	1264.00	7520	20231011	-58.84	2180	20240909	41.97	7360	-57.95	20240418	2180	41.97	20240909	7360	-57.95	20240418	2180	41.97	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
101	20241015	121212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3085	-90	5	-2.83	237397320	76110	46.93	3260	3265	3070	4125	2225	3175	3119.13	0.99	0	-836	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	398	-3.11	2.44	12	0.59	-992.00	1264.00	7520	20231011	-58.98	2180	20240909	41.51	7360	-58.08	20240418	2180	41.51	20240909	7360	-58.08	20240418	2180	41.51	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
102	20241015	111215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3145	-30	5	-0.94	161511940	51554	31.79	3260	3265	3100	4125	2225	3175	3132.87	0.99	0	420	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	405	-3.17	2.49	12	0.40	-992.00	1264.00	7520	20231011	-58.18	2180	20240909	44.27	7360	-57.27	20240418	2180	44.27	20240909	7360	-57.27	20240418	2180	44.27	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
103	20241015	101212	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3100	-75	5	-2.36	111940885	35622	21.96	3260	3265	3100	4125	2225	3175	3142.46	0.99	0	-3373	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	400	-3.12	2.45	12	0.28	-992.00	1264.00	7520	20231011	-58.78	2180	20240909	42.20	7360	-57.88	20240418	2180	42.20	20240909	7360	-57.88	20240418	2180	42.20	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
104	20241015	091208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3150	-25	5	-0.79	22992930	7133	4.40	3260	3265	3145	4125	2225	3175	3223.46	0.99	0	-3116	3338	3256	3168	3086	2998	3260	3090	129	950	1000	1900	5	1	12889227	406	-3.18	2.49	12	0.06	-992.00	1264.00	7520	20231011	-58.11	2180	20240909	44.50	7360	-57.20	20240418	2180	44.50	20240909	7360	-57.20	20240418	2180	44.50	20240909	0.00	N	354200	1000	128 억		127537	N	N	0	N	00	N
105	20241014	161138	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	0	3	0.00	506300675	159892	49.42	3175	3250	3080	4125	2225	3175	3166.51	0.87	0	16295	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	409	-3.20	2.51	12	1.24	-992.00	1264.00	7520	20231011	-57.78	2180	20240909	45.64	7360	-56.86	20240418	2180	45.64	20240909	7360	-56.86	20240418	2180	45.64	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
106	20241014	151154	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	0	3	0.00	492928255	155681	48.11	3175	3250	3080	4125	2225	3175	3166.27	0.87	0	16869	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	409	-3.20	2.51	12	1.21	-992.00	1264.00	7520	20231011	-57.78	2180	20240909	45.64	7360	-56.86	20240418	2180	45.64	20240909	7360	-56.86	20240418	2180	45.64	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
107	20241014	141152	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	0	3	0.00	461423135	145763	45.05	3175	3250	3080	4125	2225	3175	3165.57	0.87	0	15283	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	409	-3.20	2.51	12	1.13	-992.00	1264.00	7520	20231011	-57.78	2180	20240909	45.64	7360	-56.86	20240418	2180	45.64	20240909	7360	-56.86	20240418	2180	45.64	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
108	20241014	131150	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3155	-20	5	-0.63	437946830	138318	42.75	3175	3250	3080	4125	2225	3175	3166.23	0.87	0	12312	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	407	-3.18	2.50	12	1.07	-992.00	1264.00	7520	20231011	-58.05	2180	20240909	44.72	7360	-57.13	20240418	2180	44.72	20240909	7360	-57.13	20240418	2180	44.72	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
109	20241014	121142	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3160	-15	5	-0.47	411920170	130063	40.20	3175	3250	3080	4125	2225	3175	3167.08	0.87	0	12785	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	407	-3.19	2.50	12	1.01	-992.00	1264.00	7520	20231011	-57.98	2180	20240909	44.95	7360	-57.07	20240418	2180	44.95	20240909	7360	-57.07	20240418	2180	44.95	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
110	20241014	111141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3200	25	2	0.79	325052210	102908	31.80	3175	3250	3080	4125	2225	3175	3158.67	0.87	0	7303	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	412	-3.23	2.53	12	0.80	-992.00	1264.00	7520	20231011	-57.45	2180	20240909	46.79	7360	-56.52	20240418	2180	46.79	20240909	7360	-56.52	20240418	2180	46.79	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
111	20241014	101144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3190	15	2	0.47	286990250	90936	28.10	3175	3250	3080	4125	2225	3175	3155.96	0.87	0	9563	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	411	-3.22	2.52	12	0.71	-992.00	1264.00	7520	20231011	-57.58	2180	20240909	46.33	7360	-56.66	20240418	2180	46.33	20240909	7360	-56.66	20240418	2180	46.33	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
112	20241014	091145	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3140	-35	5	-1.10	92512405	29538	9.13	3175	3190	3090	4125	2225	3175	3131.98	0.87	0	10271	3615	3395	3285	3065	2955	3340	3010	129	950	1000	1900	5	1	12889227	405	-3.17	2.48	12	0.23	-992.00	1264.00	7520	20231011	-58.24	2180	20240909	44.04	7360	-57.34	20240418	2180	44.04	20240909	7360	-57.34	20240418	2180	44.04	20240909	0.00	N	354200	1000	128 억		111546	N	N	0	N	00	N
113	20241011	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3175	-225	5	-6.62	1057676945	321208	119.77	3435	3505	3175	4420	2380	3400	3293.23	0.63	0	30489	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	409	-3.20	2.51	12	2.49	-992.00	1264.00	7520	20231011	-57.78	2180	20240909	45.64	7360	-56.86	20240418	2180	45.64	20240909	7520	-57.78	20231011	2180	45.64	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
114	20241011	151139	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3220	-180	5	-5.29	996473765	301990	112.61	3435	3505	3200	4420	2380	3400	3299.69	0.63	0	29443	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	415	-3.25	2.55	12	2.34	-992.00	1264.00	7520	20231011	-57.18	2180	20240909	47.71	7360	-56.25	20240418	2180	47.71	20240909	7520	-57.18	20231011	2180	47.71	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
115	20241011	141144	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-150	5	-4.41	781473480	235184	87.70	3435	3505	3240	4420	2380	3400	3322.82	0.63	0	23266	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	419	-3.28	2.57	12	1.82	-992.00	1264.00	7520	20231011	-56.78	2180	20240909	49.08	7360	-55.84	20240418	2180	49.08	20240909	7520	-56.78	20231011	2180	49.08	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
116	20241011	131143	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3275	-125	5	-3.68	698077050	209657	78.18	3435	3505	3240	4420	2380	3400	3329.61	0.63	0	23699	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	422	-3.30	2.59	12	1.63	-992.00	1264.00	7520	20231011	-56.45	2180	20240909	50.23	7360	-55.50	20240418	2180	50.23	20240909	7520	-56.45	20231011	2180	50.23	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
117	20241011	121135	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3250	-150	5	-4.41	670472475	201284	75.06	3435	3505	3240	4420	2380	3400	3330.98	0.63	0	23641	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	419	-3.28	2.57	12	1.56	-992.00	1264.00	7520	20231011	-56.78	2180	20240909	49.08	7360	-55.84	20240418	2180	49.08	20240909	7520	-56.78	20231011	2180	49.08	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
118	20241011	111137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3290	-110	5	-3.24	510694650	152288	56.79	3435	3505	3250	4420	2380	3400	3353.48	0.63	0	14608	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	424	-3.32	2.60	12	1.18	-992.00	1264.00	7520	20231011	-56.25	2180	20240909	50.92	7360	-55.30	20240418	2180	50.92	20240909	7520	-56.25	20231011	2180	50.92	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
119	20241011	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3360	-40	5	-1.18	272489525	80232	29.92	3435	3505	3340	4420	2380	3400	3396.27	0.63	0	1649	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	433	-3.39	2.66	12	0.62	-992.00	1264.00	7520	20231011	-55.32	2180	20240909	54.13	7360	-54.35	20240418	2180	54.13	20240909	7520	-55.32	20231011	2180	54.13	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
120	20241011	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	5	2	0.15	100964125	29279	10.92	3435	3505	3405	4420	2380	3400	3448.35	0.63	0	-4680	3536	3467	3401	3332	3266	3502	3367	129	1020	1000	2040	5	1	12889227	439	-3.43	2.69	12	0.23	-992.00	1264.00	7520	20231011	-54.72	2180	20240909	56.19	7360	-53.74	20240418	2180	56.19	20240909	7520	-54.72	20231011	2180	56.19	20240909	0.00	N	354200	1000	128 억		81517	N	N	0	N	00	N
121	20241010	161207	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3400	-30	5	-0.87	902836420	265018	52.10	3375	3470	3335	4455	2405	3430	3406.49	0.58	0	7030	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	438	-3.43	2.69	12	2.06	-992.00	1264.00	7520	20231011	-54.79	2180	20240909	55.96	7360	-53.80	20240418	2180	55.96	20240909	7520	-54.79	20231011	2180	55.96	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
122	20241010	151225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3405	-25	5	-0.73	832095225	244143	48.00	3375	3470	3335	4455	2405	3430	3408.00	0.58	0	3904	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	439	-3.43	2.69	12	1.89	-992.00	1264.00	7520	20231011	-54.72	2180	20240909	56.19	7360	-53.74	20240418	2180	56.19	20240909	7520	-54.72	20231011	2180	56.19	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
123	20241010	141219	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	0	3	0.00	743604945	218036	42.87	3375	3470	3335	4455	2405	3430	3410.24	0.58	0	6280	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	442	-3.46	2.71	12	1.69	-992.00	1264.00	7520	20231011	-54.39	2180	20240909	57.34	7360	-53.40	20240418	2180	57.34	20240909	7520	-54.39	20231011	2180	57.34	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
124	20241010	131215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3375	-55	5	-1.60	643090735	188548	37.07	3375	3470	3335	4455	2405	3430	3410.49	0.58	0	8340	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	435	-3.40	2.67	12	1.46	-992.00	1264.00	7520	20231011	-55.12	2180	20240909	54.82	7360	-54.14	20240418	2180	54.82	20240909	7520	-55.12	20231011	2180	54.82	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
125	20241010	121215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3365	-65	5	-1.90	593716300	173838	34.18	3375	3470	3360	4455	2405	3430	3415.13	0.58	0	2926	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	434	-3.39	2.66	12	1.35	-992.00	1264.00	7520	20231011	-55.25	2180	20240909	54.36	7360	-54.28	20240418	2180	54.36	20240909	7520	-55.25	20231011	2180	54.36	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
126	20241010	111214	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-5	5	-0.15	469364535	137185	26.97	3375	3470	3375	4455	2405	3430	3421.24	0.58	0	17771	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	441	-3.45	2.71	12	1.06	-992.00	1264.00	7520	20231011	-54.45	2180	20240909	57.11	7360	-53.46	20240418	2180	57.11	20240909	7520	-54.45	20231011	2180	57.11	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
127	20241010	101213	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	0	3	0.00	336957990	98316	19.33	3375	3470	3375	4455	2405	3430	3427.22	0.58	0	17709	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	442	-3.46	2.71	12	0.76	-992.00	1264.00	7520	20231011	-54.39	2180	20240909	57.34	7360	-53.40	20240418	2180	57.34	20240909	7520	-54.39	20231011	2180	57.34	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
128	20241010	091218	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-5	5	-0.15	167000900	48830	9.60	3375	3465	3375	4455	2405	3430	3419.51	0.58	0	12743	3780	3605	3470	3295	3160	3537	3227	129	1025	1000	2050	5	1	12889227	441	-3.45	2.71	12	0.38	-992.00	1264.00	7520	20231011	-54.45	2180	20240909	57.11	7360	-53.46	20240418	2180	57.11	20240909	7520	-54.45	20231011	2180	57.11	20240909	0.00	N	354200	1000	128 억		74487	N	N	0	N	00	N
129	20241008	161203	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-50	5	-1.44	1780277590	506907	40.43	3445	3645	3335	4520	2440	3480	3512.13	0.82	0	-31834	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	442	-3.46	2.71	12	3.93	-992.00	1264.00	7520	20231011	-54.39	2180	20240909	57.34	7360	-53.40	20240418	2180	57.34	20240909	7520	-54.39	20231011	2180	57.34	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
130	20241008	151215	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	20	2	0.57	1752531880	498871	39.79	3445	3645	3335	4520	2440	3480	3513.01	0.82	0	-27726	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	451	-3.53	2.77	12	3.87	-992.00	1264.00	7520	20231011	-53.46	2180	20240909	60.55	7360	-52.45	20240418	2180	60.55	20240909	7520	-53.46	20231011	2180	60.55	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
131	20241008	141209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-20	5	-0.57	1416266215	400328	31.93	3445	3645	3380	4520	2440	3480	3537.80	0.82	0	-13091	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	446	-3.49	2.74	12	3.11	-992.00	1264.00	7520	20231011	-53.99	2180	20240909	58.72	7360	-52.99	20240418	2180	58.72	20240909	7520	-53.99	20231011	2180	58.72	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
132	20241008	131208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-10	5	-0.29	1363794130	385176	30.72	3445	3645	3380	4520	2440	3480	3540.74	0.82	0	-8745	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	447	-3.50	2.75	12	2.99	-992.00	1264.00	7520	20231011	-53.86	2180	20240909	59.17	7360	-52.85	20240418	2180	59.17	20240909	7520	-53.86	20231011	2180	59.17	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
133	20241008	121209	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3470	-10	5	-0.29	1311115055	370054	29.52	3445	3645	3380	4520	2440	3480	3543.08	0.82	0	-1863	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	447	-3.50	2.75	12	2.87	-992.00	1264.00	7520	20231011	-53.86	2180	20240909	59.17	7360	-52.85	20240418	2180	59.17	20240909	7520	-53.86	20231011	2180	59.17	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
134	20241008	111208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3500	20	2	0.57	1238902000	349331	27.86	3445	3645	3380	4520	2440	3480	3546.54	0.82	0	478	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	451	-3.53	2.77	12	2.71	-992.00	1264.00	7520	20231011	-53.46	2180	20240909	60.55	7360	-52.45	20240418	2180	60.55	20240909	7520	-53.46	20231011	2180	60.55	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
135	20241008	101208	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3535	55	2	1.58	1000758380	281719	22.47	3445	3645	3380	4520	2440	3480	3552.39	0.82	0	-6193	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	456	-3.56	2.80	12	2.19	-992.00	1264.00	7520	20231011	-52.99	2180	20240909	62.16	7360	-51.97	20240418	2180	62.16	20240909	7520	-52.99	20231011	2180	62.16	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
136	20241008	091211	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3430	-50	5	-1.44	125007485	36652	2.92	3445	3445	3380	4520	2440	3480	3410.23	0.82	0	10779	4216	3847	3616	3247	3016	4032	3432	129	1040	1000	2080	5	1	12889227	442	-3.46	2.71	12	0.28	-992.00	1264.00	7520	20231011	-54.39	2180	20240909	57.34	7360	-53.40	20240418	2180	57.34	20240909	7520	-54.39	20231011	2180	57.34	20240909	0.00	N	354200	1000	128 억		106280	N	N	0	N	00	N
137	20241007	161225	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-15	5	-0.43	4462911420	1211778	339.28	3475	3985	3385	4540	2450	3495	3683.80	1.45	0	-81011	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	449	-3.51	2.75	12	9.40	-992.00	1264.00	7520	20231011	-53.72	2180	20240909	59.63	7360	-52.72	20240418	2180	59.63	20240909	7520	-53.72	20231011	2180	59.63	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
138	20241007	151137	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	0	3	0.00	4384243250	1189166	332.94	3475	3985	3385	4540	2450	3495	3686.83	1.45	0	-79764	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	450	-3.52	2.77	12	9.23	-992.00	1264.00	7520	20231011	-53.52	2180	20240909	60.32	7360	-52.51	20240418	2180	60.32	20240909	7520	-53.52	20231011	2180	60.32	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
139	20241007	141159	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3460	-35	5	-1.00	4284375060	1160538	324.93	3475	3985	3385	4540	2450	3495	3691.72	1.45	0	-75806	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	446	-3.49	2.74	12	9.00	-992.00	1264.00	7520	20231011	-53.99	2180	20240909	58.72	7360	-52.99	20240418	2180	58.72	20240909	7520	-53.99	20231011	2180	58.72	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
140	20241007	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-20	5	-0.57	4166251515	1126511	315.40	3475	3985	3385	4540	2450	3495	3698.38	1.45	0	-79754	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	448	-3.50	2.75	12	8.74	-992.00	1264.00	7520	20231011	-53.79	2180	20240909	59.40	7360	-52.79	20240418	2180	59.40	20240909	7520	-53.79	20231011	2180	59.40	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
141	20241007	121155	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3490	-5	5	-0.14	4001978690	1079500	302.24	3475	3985	3385	4540	2450	3495	3707.26	1.45	0	-78199	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	450	-3.52	2.76	12	8.38	-992.00	1264.00	7520	20231011	-53.59	2180	20240909	60.09	7360	-52.58	20240418	2180	60.09	20240909	7520	-53.59	20231011	2180	60.09	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
142	20241007	111114	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3515	20	2	0.57	3758573050	1010243	282.85	3475	3985	3385	4540	2450	3495	3720.48	1.45	0	-70183	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	453	-3.54	2.78	12	7.84	-992.00	1264.00	7520	20231011	-53.26	2180	20240909	61.24	7360	-52.24	20240418	2180	61.24	20240909	7520	-53.26	20231011	2180	61.24	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
143	20241007	101105	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3480	-15	5	-0.43	191394040	55205	15.46	3475	3550	3385	4540	2450	3495	3466.94	1.45	0	-2829	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	449	-3.51	2.75	12	0.43	-992.00	1264.00	7520	20231011	-53.72	2180	20240909	59.63	7360	-52.72	20240418	2180	59.63	20240909	7520	-53.72	20231011	2180	59.63	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
144	20241007	091151	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3450	-45	5	-1.29	68988475	20156	5.64	3475	3480	3385	4540	2450	3495	3422.52	1.45	0	1361	3735	3615	3485	3365	3235	3550	3300	129	1045	1000	2090	5	1	12889227	445	-3.48	2.73	12	0.16	-992.00	1264.00	7520	20231011	-54.12	2180	20240909	58.26	7360	-53.12	20240418	2180	58.26	20240909	7520	-54.12	20231011	2180	58.26	20240909	0.00	N	354200	1000	128 억		187333	N	N	0	N	00	N
145	20241004	161033	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3495	-45	5	-1.27	1230319910	355648	43.14	3600	3605	3355	4600	2480	3540	3459.30	1.52	0	-8414	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	450	-3.52	2.77	12	2.76	-992.00	1264.00	7520	20231011	-53.52	2180	20240909	60.32	7360	-52.51	20240418	2180	60.32	20240909	7520	-53.52	20231011	2180	60.32	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
146	20241004	151050	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3410	-130	5	-3.67	1139607345	329630	39.99	3600	3605	3355	4600	2480	3540	3457.23	1.52	0	3302	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	440	-3.44	2.70	12	2.56	-992.00	1264.00	7520	20231011	-54.65	2180	20240909	56.42	7360	-53.67	20240418	2180	56.42	20240909	7520	-54.65	20231011	2180	56.42	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
147	20241004	141034	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3370	-170	5	-4.80	997818775	287636	34.89	3600	3605	3355	4600	2480	3540	3469.03	1.52	0	4123	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	434	-3.40	2.67	12	2.23	-992.00	1264.00	7520	20231011	-55.19	2180	20240909	54.59	7360	-54.21	20240418	2180	54.59	20240909	7520	-55.19	20231011	2180	54.59	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
148	20241004	131048	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3425	-115	5	-3.25	844320605	242096	29.37	3600	3605	3395	4600	2480	3540	3487.54	1.52	0	-4999	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	441	-3.45	2.71	12	1.88	-992.00	1264.00	7520	20231011	-54.45	2180	20240909	57.11	7360	-53.46	20240418	2180	57.11	20240909	7520	-54.45	20231011	2180	57.11	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
149	20241004	121045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3475	-65	5	-1.84	704088640	201229	24.41	3600	3605	3425	4600	2480	3540	3498.94	1.52	0	-3160	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	448	-3.50	2.75	12	1.56	-992.00	1264.00	7520	20231011	-53.79	2180	20240909	59.40	7360	-52.79	20240418	2180	59.40	20240909	7520	-53.79	20231011	2180	59.40	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
150	20241004	111036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3440	-100	5	-2.82	600106670	171052	20.75	3600	3605	3425	4600	2480	3540	3508.33	1.52	0	-3313	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	443	-3.47	2.72	12	1.33	-992.00	1264.00	7520	20231011	-54.26	2180	20240909	57.80	7360	-53.26	20240418	2180	57.80	20240909	7520	-54.26	20231011	2180	57.80	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
151	20241004	101041	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3520	-20	5	-0.56	392341985	111445	13.52	3600	3605	3460	4600	2480	3540	3520.50	1.52	0	-5469	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	454	-3.55	2.78	12	0.86	-992.00	1264.00	7520	20231011	-53.19	2180	20240909	61.47	7360	-52.17	20240418	2180	61.47	20240909	7520	-53.19	20231011	2180	61.47	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
152	20241004	091045	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-15	5	-0.42	142259645	40476	4.91	3600	3600	3460	4600	2480	3540	3514.67	1.52	0	10743	4053	3796	3598	3341	3143	3697	3242	129	1060	1000	2120	5	1	12889227	454	-3.55	2.79	12	0.31	-992.00	1264.00	7520	20231011	-53.12	2180	20240909	61.70	7360	-52.11	20240418	2180	61.70	20240909	7520	-53.12	20231011	2180	61.70	20240909	0.00	N	354200	1000	128 억		195951	N	N	0	N	00	N
153	20241002	161032	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3540	-150	5	-4.07	2974327825	818551	28.91	3690	3855	3400	4795	2585	3690	3633.70	1.03	0	63314	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	456	-3.57	2.80	12	6.35	-992.00	1264.00	7520	20231011	-52.93	2180	20240909	62.39	7360	-51.90	20240418	2180	62.39	20240909	7520	-52.93	20231011	2180	62.39	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N
154	20241002	151046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3525	-165	5	-4.47	2796167845	768678	27.15	3690	3855	3400	4795	2585	3690	3637.58	1.03	0	55129	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	454	-3.55	2.79	12	5.96	-992.00	1264.00	7520	20231011	-53.12	2180	20240909	61.70	7360	-52.11	20240418	2180	61.70	20240909	7520	-53.12	20231011	2180	61.70	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N
155	20241002	141046	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3610	-80	5	-2.17	2635407940	723760	25.56	3690	3855	3400	4795	2585	3690	3641.23	1.03	0	61828	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	465	-3.64	2.86	12	5.62	-992.00	1264.00	7520	20231011	-51.99	2180	20240909	65.60	7360	-50.95	20240418	2180	65.60	20240909	7520	-51.99	20231011	2180	65.60	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N
156	20241002	131037	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3615	-75	5	-2.03	2532264250	695298	24.56	3690	3855	3400	4795	2585	3690	3641.94	1.03	0	59086	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	466	-3.64	2.86	12	5.39	-992.00	1264.00	7520	20231011	-51.93	2180	20240909	65.83	7360	-50.88	20240418	2180	65.83	20240909	7520	-51.93	20231011	2180	65.83	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N
157	20241002	121036	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3705	15	2	0.41	2282369475	626731	22.13	3690	3855	3400	4795	2585	3690	3641.65	1.03	0	38158	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	478	-3.73	2.93	12	4.86	-992.00	1264.00	7520	20231011	-50.73	2180	20240909	69.95	7360	-49.66	20240418	2180	69.95	20240909	7520	-50.73	20231011	2180	69.95	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N
158	20241002	111024	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3685	-5	5	-0.14	2105156450	578786	20.44	3690	3855	3400	4795	2585	3690	3637.13	1.03	0	32267	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	475	-3.71	2.92	12	4.49	-992.00	1264.00	7520	20231011	-51.00	2180	20240909	69.04	7360	-49.93	20240418	2180	69.04	20240909	7520	-51.00	20231011	2180	69.04	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N
159	20241002	101019	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3560	-130	5	-3.52	1042701385	295287	10.43	3690	3690	3400	4795	2585	3690	3530.77	1.03	0	17461	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	459	-3.59	2.82	12	2.29	-992.00	1264.00	7520	20231011	-52.66	2180	20240909	63.30	7360	-51.63	20240418	2180	63.30	20240909	7520	-52.66	20231011	2180	63.30	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N
160	20241002	091021	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	3590	-100	5	-2.71	364908670	101622	3.59	3690	3690	3515	4795	2585	3690	3590.16	1.03	0	11067	4503	4096	3673	3266	2843	4300	3470	129	1105	1000	2210	5	1	12889227	463	-3.62	2.84	12	0.79	-992.00	1264.00	7520	20231011	-52.26	2180	20240909	64.68	7360	-51.22	20240418	2180	64.68	20240909	7520	-52.26	20231011	2180	64.68	20240909	0.00	N	354200	1000	128 억		132468	N	N	0	N	00	N